Indicators

Starwood Property Trust (NY: STWD )

18.97 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.13	12.16	11.82	11.98	5,601,048	-0.15(-1.25%)
Dec 28, 2018	12.15	12.26	12.06	12.13	4,755,765	+0.03(+0.25%)
Dec 27, 2018	11.93	12.11	11.73	12.10	5,520,296	+0.05(+0.44%)
Dec 26, 2018	11.46	12.08	11.46	12.05	7,288,126	+0.56(+4.86%)
Dec 24, 2018	11.78	11.80	11.37	11.49	4,510,303	-0.29(-2.47%)
Dec 21, 2018	11.93	12.20	11.78	11.78	9,954,011	-0.08(-0.65%)
Dec 20, 2018	12.59	12.62	11.76	11.86	9,938,845	-0.71(-5.67%)
Dec 19, 2018	12.76	12.79	12.55	12.57	3,933,343	-0.18(-1.40%)
Dec 18, 2018	12.57	12.80	12.57	12.75	5,081,606	+0.23(+1.85%)
Dec 17, 2018	12.97	13.07	12.50	12.52	6,428,335	-0.43(-3.35%)
Dec 14, 2018	13.06	13.11	12.94	12.95	4,542,658	-0.11(-0.82%)
Dec 13, 2018	13.09	13.19	13.03	13.06	3,173,575	-0.03(-0.23%)
Dec 12, 2018	13.20	13.24	13.08	13.08	3,043,151	-0.11(-0.85%)
Dec 11, 2018	13.33	13.35	13.19	13.20	3,777,217	-0.03(-0.22%)
Dec 10, 2018	13.30	13.35	13.11	13.23	4,015,300	-0.04(-0.27%)
Dec 07, 2018	13.29	13.34	13.20	13.26	4,170,240	-0.04(-0.31%)
Dec 06, 2018	13.23	13.30	13.10	13.30	5,418,267	+0.06(+0.45%)
Dec 04, 2018	13.38	13.44	13.24	13.25	3,667,054	-0.13(-0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.